Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Zurich Insurance Group AG logo
ZURN.SW
Zurich Insurance Group AG
13:11:41
574.2 Fr
0.0000 (%0.00)
Previous Close: 573.4
Day Low₺569.6
Day High₺575.6
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ZURN.SW: Zurich Insurance Group AG Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 484.3484
CLOSE 484.7436

Low

LOW 428.2

High

HIGH 564
DATEOPENHIGHLOWCLOSE
01/03/2024445.6447.6441.6443.2
01/04/2024439.8441.3434.5438.5
01/05/2024437.5439.9433.3437.6
01/08/2024437438.7434.8437.2
01/09/2024438440.3436.5439
01/10/2024435.8438.2434.6435.9
01/11/2024437.5438.7432.8432.8
01/12/2024435.3439.4434.7436.9
01/15/2024438.3440.6437.9439
01/16/2024438.6442.4437.3442.4
01/17/2024438.4439.4432434.3
01/18/2024433.2434.3430.2430.2
01/19/2024431.2435.7431.1434.2
01/22/2024436.5441.9436.5441.8
01/23/2024441.8443.4437.9438.9
01/24/2024439.5441.4437.1441.4
01/25/2024440442439.1441.8
01/26/2024439.7444.3439.7442.7
01/29/2024443.5445.2441.7444
01/30/2024438.6442.5436.9438.4
01/31/2024442.4444.3439.1439.1
02/01/2024436.8437.6431.3432.4
02/02/2024434.4438.2432.5437.3
02/05/2024437440.7436.9440.7
02/06/2024442444.2438.5439.8
02/07/2024440.9443439.7441.4
02/08/2024439439.5432.7432.7
02/09/2024433434.7428.2429.9
02/12/2024433.8433.8430.7432.3
02/13/2024433.1437.4433.1436.3
02/14/2024435.6438.9435.2437.4
02/15/2024438.6441.7437.6441.6
02/16/2024441.8445.1441.1441.4
02/19/2024442.4442.9440.2440.5
02/20/2024441.4445.8440.4443.9
02/21/2024443.8447.9442.2447.1
02/22/2024452.4461.8451.9458.9
02/23/2024460463.8459.4463
02/26/2024460.7466.6460.4465.3
02/27/2024465467.2463.4465
02/28/2024468.5471.5466.9470.4
02/29/2024470.4473.6468.8470
03/01/2024472.1473.6466.7467
03/04/2024467.1467.2461.9465.5
03/05/2024465.2470.2464470.2
03/06/2024469.6474.3469.1474.3
03/07/2024475.2479.9475.2478.8
03/08/2024480481.8478.3478.4
03/11/2024477.9482.7476.6482.7
03/12/2024483485.9481.1485.3
03/13/2024485.8488.4485.2487.3
03/14/2024486.6488.1485.3486.6
03/15/2024485488.5484.8486.6
03/18/2024485.5487.2483485.5
03/19/2024485.3487.1482.6486.3
03/20/2024486.7490.2486.3488.1
03/21/2024489.9492.9485.6485.6
03/22/2024484.3487.3484.2484.9
03/25/2024484.9486.4481485.2
03/26/2024485487.6484.5485.4
03/27/2024485487.6483.4485
03/28/2024483.6488483.6486.3
04/02/2024486.4487.6481483.6
04/03/2024481.8483.1476.5478.3
04/04/2024477.9482.3477.8479
04/05/2024476476.4471.6473.6
04/08/2024475476.4473.2475.4
04/09/2024475476.5469.7470.8
04/10/2024472.6475.1467.5475.1
04/11/2024472.6474.1466.8469.2
04/12/2024453454.2448.4451.5
04/15/2024452.8455.4450.3453.7
04/16/2024449.1452.5443.5445.6
04/17/2024446.7454442.9445.7
04/18/2024445.9446.7440.8443
04/19/2024440.7448.4438.7448.4
04/22/2024452453448.9451.4
04/23/2024450.6454.3450453.8
04/24/2024453.7453.9446.3446.3
04/25/2024447447.8440.2442.6
04/26/2024445.7446437.6439.9
04/29/2024442.9445.1440.9444.3
04/30/2024445.9447.4442.2444.2
05/02/2024444.4445.2440.3440.7
05/03/2024442.4443.2437.6439
05/06/2024441.2446.5439.5446
05/07/2024446.7452.1446.5451.6
05/08/2024452.9457.4452455.5
05/10/2024459459455.1457.4
05/13/2024459.4459.4453.1455.1
05/14/2024452.5453.5448452.5
05/15/2024452.1455.7452453.3
05/16/2024457.9469.5457.1469.1
05/17/2024471475.9470.1471.8
05/21/2024470.1473.6468.3472.8
05/22/2024470.5474.6469.5471.6
05/23/2024471.2476470.4471.7
05/24/2024469.2471.7467470
05/27/2024470.7472.4468.6472.4
05/28/2024472.7474.2467.1468.7
05/29/2024468.2471466.8471
05/30/2024470.3471.3466.4469.2
05/31/2024471473.7470.5473.7
06/03/2024475476.8472.5474
06/04/2024474474.2467.8470.3
06/05/2024472.6475.8471.5474.6
06/06/2024473.7479.9471.5478.9
06/07/2024479.2480.7475.5479.6
06/10/2024478.3478.9475.1476.4
06/11/2024476.2477.8469.4470.4
06/12/2024470.9474.8470.2474.3
06/13/2024475475.7471.7472.9
06/14/2024473.9474.1466.3471.4
06/17/2024471.6475.7471.6475.6
06/18/2024476479.7475.5479.6
06/19/2024480483.9479.4482.7
06/20/2024482.3486.1481.7486
06/21/2024485.8487.9481.2482.8
06/24/2024482.8488.6481.4487.2
06/25/2024487.2488.6483.6485.3
06/26/2024486486.4479.2480.2
06/27/2024483.9484.8480.1480.1
06/28/2024482.5483.8478.7479.1
07/01/2024484.4486.3478.8482.8
07/02/2024479.5479.9474.1476.8
07/03/2024477.5477.5469.5473
07/04/2024474.8477.7472.8474.6
07/05/2024475475.8469.1471
07/08/2024472.2477.2471.1475.5
07/09/2024474.4479472.1475.6
07/10/2024476.6481.1476.3481.1
07/11/2024482486.7480.4481
07/12/2024481.7483.5480.2481.9
07/15/2024481.9486.9480.3480.5
07/16/2024480.5480.6472.1476
07/17/2024474.2476.7472.2476.7
07/18/2024483.2483.5477.7479.1
07/19/2024479.3480471472.5
07/22/2024470476.2464.1473.9
07/23/2024475.5476471.3474.9
07/24/2024473.4476.3471.6474.6
07/25/2024469.5475.7469.3474.6
07/26/2024474.7479.5471.9478.8
07/29/2024481482.5477.1478.8
07/30/2024479485.4479484.3
07/31/2024482.3485.4481.4483.2
08/02/2024477.7478.9462.8466.3
08/05/2024453.5457.3450.5454
08/06/2024455.7457.7450.4452.7
08/07/2024457466.4455.7465.1
08/08/2024455.5460.9448.2459.3
08/09/2024461.6465.5460460.8
08/12/2024464.3469462.9464.7
08/13/2024465467.7463.2467.2
08/14/2024469474.2468.6473.9
08/15/2024476.5480.6476479.9
08/16/2024480.6482.8478.6481.2
08/19/2024481484.6479.9483.1
08/20/2024483.6484.7480.7483.4
08/21/2024481.3485.4480.3483.7
08/22/2024484.1488.3484.1485.5
08/23/2024485.5489.3484.4488.8
08/26/2024486.6490486.2489.2
08/27/2024487.5490487.5489.5
08/28/2024490495.3490494.6
08/29/2024493.8494.6491492.6
08/30/2024493494.7491.4491.4
09/02/2024492.1496.1491.9496
09/03/2024496.3497.5492.7496.5
09/04/2024494.2497.1493496.2
09/05/2024494.3500.4493.8493.9
09/06/2024493.5494.9487.7489.5
09/09/2024492.4499.9492499.9
09/10/2024499502.8496497.5
09/11/2024499503.8496.2500.8
09/12/2024501.4505.8501.4503.6
09/13/2024504.4510.6504.4508.2
09/16/2024505.4513.2505.4512
09/17/2024512.8515.2511.2513
09/18/2024513514.2505.4507
09/19/2024508513.2508509.4
09/20/2024508.6512.8506.6508.6
09/23/2024508513507.2512.6
09/24/2024513515.2511514.6
09/25/2024512.6518.8512.6517.8
09/26/2024520520513.2515.4
09/27/2024516.2516.8510.6512.8
09/30/2024511.8514.2509.6509.8
10/01/2024509.8512.2507.4509
10/02/2024509.2511.4506.4508
10/03/2024507.4509.2503.4504.8
10/04/2024503.4510.8503.2509.6
10/07/2024511.8513.6505.8507
10/08/2024504.2509.4498.2507.8
10/09/2024506.4509.4500.6509.4
10/10/2024509.2515509.2512.6
10/11/2024512.4519.2512.2519.2
10/14/2024520522.2518521.8
10/15/2024523525.8521.8523.4
10/16/2024521.2525519.8524
10/17/2024524529.6521.8527
10/18/2024527528525.6527.4
10/21/2024526528.4524.4526.2
10/22/2024524.8526.4516.4520.4
10/23/2024520.6522.2517.8519.6
10/24/2024520.2523.2519.8520.6
10/25/2024519.6522.4516.6518.8
10/28/2024520.8523.8518523.2
10/29/2024525.4526.6520520.2
10/30/2024519.4520.4516516
10/31/2024511512.2507510.8
11/01/2024511.8517.2511.8515.6
11/04/2024514.2515.4512.6512.6
11/05/2024515517.2513517.2
11/06/2024525529518.8520.6
11/07/2024528528520522
11/08/2024521.6522515.6516.8
11/11/2024519.6525.4519.6523.8
11/12/2024520521.8514.4515
11/13/2024516.8522.4515520.2
11/14/2024520.2527519.4526.4
11/15/2024524.8531.6524.8529
11/18/2024530.4533.4528.8532.6
11/19/2024532.2535.6526.6530.8
11/20/2024534.4535.4530531
11/21/2024540549.4538.2547.6
11/22/2024548.4553.6544.6553
11/25/2024551.8553.4548.6552
11/26/2024551554.8550.4553
11/27/2024552.4553.8549552.6
11/28/2024553.6556552.4556
11/29/2024554.6558.6553.8558.6
12/02/2024556.8564556.6562.6
12/03/2024561563.4557.8560.8
12/04/2024559.8560.2554.2555.2
12/05/2024557.2562.6557.2561.2
12/06/2024559.2561.4556.4556.4
12/09/2024556.4557.6551.8553.8
12/10/2024551.6553.2549549
12/11/2024549552.4545.6548
12/12/2024547.2549.8545.6547.8
12/13/2024549553.8548.2552.8
12/16/2024553.6553.6549.8552.8
12/17/2024551.4553.8549.8551.2
12/18/2024550.4551.2546.4547.8
12/19/2024541541533.6538.2
12/20/2024530.8533.4525.2533
12/23/2024532539.6532539
12/27/2024538.8539.6533.2539.6
12/30/2024537.8540.2536.6538.8